日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

安江工務店(1439)の株価時系列情報

安江工務店(1439)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 1,035 1,080 1,035 1,050 700
2022/12/29 1,025 1,043 1,025 1,025 900
2022/12/28 1,100 1,122 1,100 1,110 1,000
2022/12/27 1,080 1,100 1,060 1,100 1,100
2022/12/26 1,100 1,100 1,070 1,070 2,700
2022/12/23 1,100 1,100 1,055 1,100 2,000
2022/12/22 1,053 1,122 1,022 1,111 5,000
2022/12/21 990 1,130 990 1,053 9,900
2022/12/20 1,019 1,025 990 1,020 3,100
2022/12/19 960 1,010 960 1,010 7,400
2022/12/16 955 960 952 960 1,700
2022/12/14 952 952 950 950 400
2022/12/13 930 955 920 940 2,300
2022/12/09 929 930 929 930 700
2022/12/05 919 919 916 916 200
2022/12/02 920 920 907 907 200
2022/12/01 905 905 905 905 200
2022/11/29 908 908 908 908 300
2022/11/28 906 908 906 908 500
2022/11/25 916 920 916 920 600
2022/11/21 916 916 916 916 100
2022/11/18 901 901 901 901 500
2022/11/17 917 917 895 901 1,400
2022/11/15 920 920 920 920 200
2022/11/11 930 930 915 920 1,500
2022/11/10 968 968 953 953 900
2022/11/09 947 948 925 925 900
2022/11/04 931 932 931 932 300
2022/11/02 971 971 941 946 600
2022/11/01 950 950 941 941 200
2022/10/27 969 969 969 969 300
2022/10/26 937 950 937 939 600
2022/10/25 937 937 936 936 200
2022/10/21 935 935 935 935 900
2022/10/20 952 952 940 940 1,300
2022/10/19 952 959 952 959 300
2022/10/18 962 962 962 962 100
2022/10/17 964 979 964 979 300
2022/10/13 971 971 943 949 2,400
2022/10/12 985 985 985 985 200
2022/10/11 988 988 988 988 100
2022/10/07 985 985 983 983 400
2022/10/06 1,010 1,025 1,000 1,000 900
2022/10/05 1,009 1,009 1,009 1,009 200
2022/10/04 990 1,000 990 1,000 600
2022/10/03 1,005 1,005 984 984 1,600
2022/09/30 1,028 1,028 1,009 1,018 700
2022/09/29 1,084 1,084 1,004 1,030 2,400
2022/09/28 1,050 1,100 1,020 1,032 8,000
2022/09/27 980 1,060 980 1,020 7,900
2022/09/26 980 990 965 979 2,800
2022/09/22 965 965 965 965 600
2022/09/21 977 1,050 965 965 9,400
2022/09/20 978 997 960 962 2,200
2022/09/16 959 979 959 978 2,200
2022/09/15 979 985 964 974 2,400
2022/09/14 950 981 950 979 4,100
2022/09/13 963 963 950 950 1,600
2022/09/12 962 977 962 965 2,500
2022/09/09 994 994 957 957 2,000
2022/09/08 951 980 950 971 3,400
2022/09/07 950 1,005 933 957 10,900
2022/09/06 946 946 946 946 100
2022/09/05 942 953 932 946 3,200
2022/09/02 962 973 945 945 5,100
2022/09/01 1,017 1,044 962 962 16,300
2022/08/31 1,030 1,300 1,030 1,077 69,300
2022/08/30 987 1,047 972 1,000 6,200
2022/08/29 962 1,026 962 987 2,800
2022/08/26 955 962 945 962 600
2022/08/25 963 963 945 960 2,600
2022/08/24 929 960 910 960 5,300
2022/08/23 923 955 921 942 1,800
2022/08/22 940 941 920 923 2,600
2022/08/19 957 989 908 940 12,700
2022/08/18 911 1,089 911 964 31,600
2022/08/17 916 939 915 939 1,700
2022/08/16 895 900 885 894 1,000
2022/08/15 874 886 874 886 800
2022/08/12 881 881 875 875 1,600
2022/08/10 900 900 900 900 100
2022/08/09 900 900 885 900 600
2022/08/08 900 900 900 900 200
2022/08/03 922 922 919 922 2,600
2022/08/02 910 910 910 910 300
2022/08/01 897 923 897 922 3,600
2022/07/28 897 897 897 897 100
2022/07/27 895 910 895 910 800
2022/07/26 906 912 906 910 1,900
2022/07/25 905 906 905 906 800
2022/07/22 883 905 883 905 800
2022/07/21 885 885 878 878 700
2022/07/20 881 881 880 880 400
2022/07/15 881 884 881 884 900
2022/07/14 881 896 881 896 700
2022/07/12 884 884 881 881 300
2022/07/11 884 884 884 884 200
2022/07/08 899 899 899 899 200
2022/07/05 905 908 900 900 600
2022/07/04 917 917 905 905 1,400
2022/06/29 917 917 917 917 400
2022/06/28 902 902 902 902 200
2022/06/27 900 902 900 902 1,600
2022/06/24 885 899 885 899 1,100
2022/06/23 871 871 871 871 300
2022/06/22 870 870 870 870 100
2022/06/20 866 866 866 866 1,600
2022/06/17 888 888 866 866 1,700
2022/06/16 891 891 891 891 100
2022/06/15 890 899 890 891 900
2022/06/14 898 900 890 900 800
2022/06/10 918 918 909 910 600
2022/06/09 903 903 903 903 100
2022/06/08 917 917 901 901 800
2022/06/07 905 905 902 902 300
2022/06/06 893 908 893 908 900
2022/06/03 904 919 904 908 1,100
2022/05/31 904 904 904 904 200
2022/05/30 904 904 904 904 300
2022/05/27 920 920 904 904 1,000
2022/05/26 890 890 890 890 200
2022/05/23 885 885 885 885 100
2022/05/20 875 875 870 870 1,600
2022/05/19 899 899 875 875 2,100
2022/05/17 899 899 899 899 100
2022/05/16 870 899 870 899 300
2022/05/13 900 900 900 900 100
2022/05/12 900 900 900 900 200
2022/05/10 900 900 900 900 300
2022/05/09 909 909 900 900 200
2022/05/06 930 930 910 924 900
2022/05/02 919 920 917 920 1,000
2022/04/28 921 921 914 914 700
2022/04/27 896 915 896 914 3,600
2022/04/26 884 884 884 884 200
2022/04/25 884 884 884 884 200
2022/04/22 885 885 884 884 500
2022/04/21 882 885 882 885 500
2022/04/20 894 894 894 894 100
2022/04/19 906 907 889 889 1,600
2022/04/18 897 897 897 897 1,400
2022/04/14 898 898 880 897 3,300
2022/04/12 885 898 883 883 1,100
2022/04/11 886 901 883 901 1,000
2022/04/08 901 901 901 901 200
2022/04/07 904 904 900 901 600
2022/04/05 939 940 934 934 1,200
2022/04/04 937 937 937 937 100
2022/04/01 937 937 937 937 100
2022/03/29 938 938 938 938 800
2022/03/28 940 940 940 940 100
2022/03/25 940 940 934 934 2,100
2022/03/24 940 940 940 940 200
2022/03/23 938 940 925 940 900
2022/03/22 936 936 933 933 600
2022/03/18 903 945 903 933 4,100
2022/03/17 897 899 877 877 300
2022/03/16 892 916 876 897 3,900
2022/03/15 833 862 833 862 1,000
2022/03/14 813 848 813 848 1,000
2022/03/11 860 860 818 818 1,200
2022/03/10 841 875 841 867 1,900
2022/03/09 824 839 810 839 6,400
2022/03/08 886 886 824 824 4,400
2022/03/07 893 893 893 893 400
2022/03/04 904 904 894 903 800
2022/03/03 900 900 894 894 200
2022/03/02 907 907 900 900 1,100
2022/03/01 901 904 889 904 2,200
2022/02/28 885 891 885 891 600
2022/02/25 895 899 872 886 7,200
2022/02/24 903 904 892 893 3,200
2022/02/22 903 924 903 903 2,200
2022/02/21 920 920 906 907 7,400
2022/02/18 926 935 920 921 5,000
2022/02/17 936 936 935 935 200
2022/02/16 940 940 935 935 700
2022/02/15 944 944 930 931 2,500
2022/02/14 935 949 935 945 900
2022/02/10 931 960 925 954 14,100
2022/02/09 965 979 965 976 2,100
2022/02/08 985 985 965 965 1,600
2022/02/07 978 979 975 976 500
2022/02/04 971 985 971 985 2,000
2022/02/03 981 981 970 980 900
2022/02/02 981 985 980 981 1,400
2022/02/01 972 972 961 968 1,400
2022/01/31 962 972 962 972 900
2022/01/28 963 963 963 963 300
2022/01/27 976 976 962 963 3,600
2022/01/26 976 984 975 984 1,000
2022/01/25 987 987 976 976 2,000
2022/01/24 979 988 975 988 2,100
2022/01/21 980 996 977 996 4,700
2022/01/20 1,030 1,086 995 995 21,600
2022/01/19 975 989 971 974 7,200
2022/01/18 1,000 1,000 971 990 6,700
2022/01/17 985 1,000 981 996 2,600
2022/01/14 995 995 983 983 1,800
2022/01/13 1,000 1,000 997 997 900
2022/01/12 996 1,009 992 1,009 2,400
2022/01/11 990 999 990 999 900
2022/01/07 1,009 1,010 978 998 5,900
2022/01/06 1,005 1,011 990 999 5,900
2022/01/05 975 1,038 974 1,014 45,400
2022/01/04 1,124 1,124 1,124 1,124 39,800

このページの先頭へ